Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.760 | 1.820 | 1.705 | 1.710 | 1,024,691 | -0.08(-4.47%) |
Apr 28, 2022 | 1.820 | 1.860 | 1.710 | 1.790 | 3,291,809 | -0.02(-1.10%) |
Apr 27, 2022 | 1.850 | 1.910 | 1.810 | 1.810 | 1,510,473 | -0.04(-2.16%) |
Apr 26, 2022 | 1.960 | 2.000 | 1.840 | 1.850 | 979,242 | -0.11(-5.61%) |
Apr 25, 2022 | 1.970 | 2.005 | 1.930 | 1.960 | 1,173,575 | -0.03(-1.51%) |
Apr 22, 2022 | 2.020 | 2.090 | 1.950 | 1.990 | 920,589 | -0.05(-2.45%) |
Apr 21, 2022 | 2.140 | 2.180 | 2.030 | 2.040 | 652,193 | -0.10(-4.67%) |
Apr 20, 2022 | 2.250 | 2.260 | 2.121 | 2.140 | 503,060 | -0.07(-3.17%) |
Apr 19, 2022 | 2.240 | 2.275 | 2.160 | 2.210 | 667,790 | +0.00(+0.00%) |
Apr 18, 2022 | 2.300 | 2.310 | 2.180 | 2.210 | 473,718 | -0.10(-4.33%) |
Apr 14, 2022 | 2.380 | 2.445 | 2.300 | 2.310 | 539,344 | -0.07(-2.94%) |
Apr 13, 2022 | 2.480 | 2.500 | 2.370 | 2.380 | 688,554 | -0.07(-2.86%) |
Apr 12, 2022 | 2.580 | 2.610 | 2.410 | 2.450 | 521,815 | -0.13(-5.04%) |
Apr 11, 2022 | 2.720 | 2.750 | 2.510 | 2.580 | 577,513 | -0.09(-3.37%) |
Apr 08, 2022 | 2.770 | 2.840 | 2.660 | 2.670 | 409,506 | -0.10(-3.61%) |
Apr 07, 2022 | 2.820 | 2.850 | 2.760 | 2.770 | 663,966 | -0.06(-2.12%) |
Apr 06, 2022 | 2.730 | 2.870 | 2.670 | 2.830 | 520,828 | +0.06(+2.17%) |
Apr 05, 2022 | 2.890 | 2.905 | 2.745 | 2.770 | 575,409 | -0.12(-4.15%) |
Apr 04, 2022 | 2.810 | 3.020 | 2.810 | 2.890 | 795,096 | +0.08(+2.85%) |
Apr 01, 2022 | 2.690 | 2.810 | 2.620 | 2.810 | 2,244,072 | +0.14(+5.24%) |
Mar 31, 2022 | 2.750 | 2.790 | 2.650 | 2.670 | 764,576 | -0.10(-3.61%) |
Mar 30, 2022 | 2.820 | 2.910 | 2.750 | 2.770 | 648,563 | -0.06(-2.12%) |
Mar 29, 2022 | 2.730 | 2.880 | 2.730 | 2.830 | 1,202,872 | +0.16(+5.99%) |
Mar 28, 2022 | 2.750 | 2.750 | 2.570 | 2.670 | 754,383 | -0.02(-0.74%) |
Mar 25, 2022 | 2.970 | 2.970 | 2.665 | 2.690 | 1,829,397 | -0.26(-8.81%) |
Mar 24, 2022 | 2.900 | 2.995 | 2.840 | 2.950 | 1,025,454 | +0.07(+2.43%) |
Mar 23, 2022 | 2.990 | 3.010 | 2.820 | 2.880 | 1,828,596 | -0.12(-4.00%) |
Mar 22, 2022 | 3.120 | 3.120 | 2.960 | 3.000 | 3,241,659 | -0.09(-2.91%) |
Mar 21, 2022 | 3.170 | 3.240 | 3.080 | 3.090 | 886,266 | -0.12(-3.74%) |
Mar 18, 2022 | 3.390 | 3.565 | 3.190 | 3.210 | 4,470,629 | -0.26(-7.49%) |
Mar 17, 2022 | 3.010 | 3.470 | 3.000 | 3.470 | 1,409,063 | +0.47(+15.67%) |
Mar 16, 2022 | 3.050 | 3.110 | 2.940 | 3.000 | 2,093,715 | +0.02(+0.67%) |
Mar 15, 2022 | 3.140 | 3.150 | 2.955 | 2.980 | 865,388 | -0.15(-4.79%) |
Mar 14, 2022 | 3.550 | 3.570 | 3.120 | 3.130 | 972,079 | -0.43(-12.08%) |
Mar 11, 2022 | 3.840 | 3.840 | 3.550 | 3.560 | 670,834 | -0.25(-6.56%) |
Mar 10, 2022 | 3.940 | 3.970 | 3.695 | 3.810 | 468,279 | -0.19(-4.75%) |
Mar 09, 2022 | 3.930 | 4.080 | 3.822 | 4.000 | 677,625 | +0.19(+4.99%) |
Mar 08, 2022 | 3.770 | 3.955 | 3.600 | 3.810 | 352,102 | +0.05(+1.33%) |
Mar 07, 2022 | 3.770 | 3.825 | 3.690 | 3.760 | 456,227 | +0.05(+1.35%) |
Mar 04, 2022 | 3.760 | 3.860 | 3.680 | 3.710 | 540,592 | -0.11(-2.88%) |
Mar 03, 2022 | 4.120 | 4.120 | 3.780 | 3.820 | 669,693 | -0.22(-5.45%) |
Mar 02, 2022 | 3.890 | 4.280 | 3.775 | 4.040 | 1,056,062 | +0.50(+14.12%) |
Mar 01, 2022 | 3.820 | 3.930 | 3.525 | 3.540 | 652,824 | -0.29(-7.57%) |
Feb 28, 2022 | 4.020 | 4.035 | 3.830 | 3.830 | 300,872 | -0.20(-4.96%) |
Feb 25, 2022 | 3.960 | 4.070 | 3.995 | 4.030 | 399,540 | +0.04(+1.00%) |
Feb 24, 2022 | 3.930 | 4.000 | 3.760 | 3.990 | 553,606 | -0.02(-0.50%) |
Feb 23, 2022 | 4.160 | 4.160 | 4.000 | 4.010 | 615,188 | -0.09(-2.20%) |
Feb 22, 2022 | 4.060 | 4.210 | 4.020 | 4.100 | 531,103 | +0.00(+0.00%) |
Feb 18, 2022 | 4.100 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 4.090 | 4.145 | 4.050 | 4.100 | 571,241 | -0.03(-0.73%) |
Feb 16, 2022 | 4.090 | 4.180 | 3.970 | 4.130 | 379,949 | +0.05(+1.23%) |
Feb 15, 2022 | 4.140 | 4.250 | 3.955 | 4.080 | 524,837 | +0.02(+0.49%) |
Feb 14, 2022 | 4.390 | 4.390 | 4.050 | 4.060 | 447,635 | -0.30(-6.88%) |
Feb 11, 2022 | 4.450 | 4.600 | 4.325 | 4.360 | 436,346 | -0.09(-2.02%) |
Feb 10, 2022 | 4.580 | 4.685 | 4.385 | 4.450 | 822,657 | -0.20(-4.30%) |
Feb 09, 2022 | 4.550 | 4.730 | 4.475 | 4.650 | 747,688 | +0.14(+3.10%) |
Feb 08, 2022 | 4.350 | 4.510 | 4.325 | 4.510 | 682,069 | +0.13(+2.97%) |
Feb 07, 2022 | 4.300 | 4.445 | 4.270 | 4.380 | 530,909 | +0.12(+2.82%) |
Feb 04, 2022 | 4.140 | 4.345 | 4.130 | 4.260 | 749,198 | +0.13(+3.15%) |
Feb 03, 2022 | 4.080 | 4.130 | 535,299 | +0.00(+0.00%) | ||
Feb 02, 2022 | 4.650 | 4.690 | 4.130 | 4.130 | 683,457 | -0.55(-11.75%) |